32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 3 | 20230807 | 183500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 4 | 20230807 | 183400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 5 | 20230807 | 183300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 6 | 20230807 | 183200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 7 | 20230807 | 183100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 8 | 20230807 | 183000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 9 | 20230807 | 182900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 10 | 20230807 | 182800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 11 | 20230807 | 182700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 12 | 20230807 | 182600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 13 | 20230807 | 182500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 14 | 20230807 | 182400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 15 | 20230807 | 182300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 16 | 20230807 | 182200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 17 | 20230807 | 182100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 18 | 20230807 | 182000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 19 | 20230807 | 181900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 20 | 20230807 | 181800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 21 | 20230807 | 181700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 22 | 20230807 | 181600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 23 | 20230807 | 181500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 24 | 20230807 | 181400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 25 | 20230807 | 181300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 26 | 20230807 | 181200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 27 | 20230807 | 181100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 28 | 20230807 | 181000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 29 | 20230807 | 180900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 30 | 20230807 | 180800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 31 | 20230807 | 180700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 32 | 20230807 | 180600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 33 | 20230807 | 180500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 34 | 20230807 | 180400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 35 | 20230807 | 180300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 36 | 20230807 | 180200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 37 | 20230807 | 180100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 38 | 20230807 | 180000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 39 | 20230807 | 175900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 40 | 20230807 | 175800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 41 | 20230807 | 175700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 42 | 20230807 | 175600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 43 | 20230807 | 175500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 44 | 20230807 | 175400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 45 | 20230807 | 175300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 46 | 20230807 | 175200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 47 | 20230807 | 175100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 48 | 20230807 | 175000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 49 | 20230807 | 174900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 50 | 20230807 | 174800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 51 | 20230807 | 174700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 52 | 20230807 | 174600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 53 | 20230807 | 174500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 54 | 20230807 | 174400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 55 | 20230807 | 174300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 56 | 20230807 | 174200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 57 | 20230807 | 174100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 58 | 20230807 | 174000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 59 | 20230807 | 173900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 60 | 20230807 | 173800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 61 | 20230807 | 173700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 62 | 20230807 | 173600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 63 | 20230807 | 173500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 64 | 20230807 | 173400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 65 | 20230807 | 173300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 66 | 20230807 | 173200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 67 | 20230807 | 173100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 68 | 20230807 | 173000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 69 | 20230807 | 172900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 70 | 20230807 | 172800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 71 | 20230807 | 172700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 72 | 20230807 | 172600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 73 | 20230807 | 172500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 74 | 20230807 | 172400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 75 | 20230807 | 172300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 76 | 20230807 | 172200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 77 | 20230807 | 172100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 78 | 20230807 | 172000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 79 | 20230807 | 171900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 80 | 20230807 | 171800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 81 | 20230807 | 171700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 82 | 20230807 | 171600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 83 | 20230807 | 171500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 84 | 20230807 | 171400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 85 | 20230807 | 171300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 86 | 20230807 | 171200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 87 | 20230807 | 171100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 88 | 20230807 | 171000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 89 | 20230807 | 170900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 90 | 20230807 | 170800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 91 | 20230807 | 170700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 92 | 20230807 | 170600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 93 | 20230807 | 170500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 94 | 20230807 | 170400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 95 | 20230807 | 170300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 96 | 20230807 | 170200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 97 | 20230807 | 170100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 98 | 20230807 | 170000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 99 | 20230807 | 165900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 100 | 20230807 | 165800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 101 | 20230807 | 165700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 102 | 20230807 | 165600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 103 | 20230807 | 165500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 104 | 20230807 | 165400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 105 | 20230807 | 165300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 106 | 20230807 | 165200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 107 | 20230807 | 165100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 108 | 20230807 | 165000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 109 | 20230807 | 164900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 110 | 20230807 | 164800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 111 | 20230807 | 164700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 112 | 20230807 | 164600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 113 | 20230807 | 164500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 114 | 20230807 | 164400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 115 | 20230807 | 164300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 116 | 20230807 | 164200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 117 | 20230807 | 164100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 118 | 20230807 | 164000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 119 | 20230807 | 163900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 120 | 20230807 | 163800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 121 | 20230807 | 163700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 122 | 20230807 | 163600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 123 | 20230807 | 163500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 124 | 20230807 | 163400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 125 | 20230807 | 163300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 126 | 20230807 | 163200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 127 | 20230807 | 163100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 128 | 20230807 | 163000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 129 | 20230807 | 162900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 130 | 20230807 | 162800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 131 | 20230807 | 162700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 132 | 20230807 | 162600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 133 | 20230807 | 162500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 134 | 20230807 | 162400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 135 | 20230807 | 162300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 136 | 20230807 | 162200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 137 | 20230807 | 162100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 138 | 20230807 | 162000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 139 | 20230807 | 161900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 140 | 20230807 | 161800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 141 | 20230807 | 161700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 142 | 20230807 | 161600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 143 | 20230807 | 161500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 144 | 20230807 | 161400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 145 | 20230807 | 161300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 146 | 20230807 | 161200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 147 | 20230807 | 161100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 148 | 20230807 | 161000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 149 | 20230807 | 160900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 150 | 20230807 | 160800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 151 | 20230807 | 160700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 152 | 20230807 | 160600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 153 | 20230807 | 160500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 154 | 20230807 | 160400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 155 | 20230807 | 160300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 156 | 20230807 | 160200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 157 | 20230807 | 160100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 158 | 20230807 | 160000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 159 | 20230807 | 155900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 160 | 20230807 | 155800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 161 | 20230807 | 155700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 162 | 20230807 | 155600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 163 | 20230807 | 155500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 164 | 20230807 | 155400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 165 | 20230807 | 155300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 166 | 20230807 | 155200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 167 | 20230807 | 155100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 168 | 20230807 | 155000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 169 | 20230807 | 154900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 170 | 20230807 | 154800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 171 | 20230807 | 154700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 172 | 20230807 | 154600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 173 | 20230807 | 154500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 174 | 20230807 | 154400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 175 | 20230807 | 154300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 176 | 20230807 | 154200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 177 | 20230807 | 154100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 178 | 20230807 | 154000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 179 | 20230807 | 153900 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 180 | 20230807 | 153800 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 181 | 20230807 | 153700 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 182 | 20230807 | 153600 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 183 | 20230807 | 153500 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 184 | 20230807 | 153400 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 185 | 20230807 | 153300 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 186 | 20230807 | 153200 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 187 | 20230807 | 153100 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 188 | 20230807 | 153000 | 46499183000 | 52500 | 52500 | 52500 | 52500 | 11107 |
| 189 | 20230807 | 152900 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 190 | 20230807 | 152800 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 191 | 20230807 | 152700 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 192 | 20230807 | 152600 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 193 | 20230807 | 152500 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 194 | 20230807 | 152400 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 195 | 20230807 | 152300 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 196 | 20230807 | 152200 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 197 | 20230807 | 152100 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 198 | 20230807 | 152000 | 45916065500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 199 | 20230807 | 151900 | 45916065500 | 52500 | 52300 | 52500 | 52200 | 1994 |
| 200 | 20230807 | 151800 | 45811728900 | 52200 | 52200 | 52300 | 52100 | 1023 |
| 201 | 20230807 | 151700 | 45758268700 | 52200 | 52100 | 52300 | 52000 | 1920 |
| 202 | 20230807 | 151600 | 45658078000 | 52200 | 52400 | 52400 | 51900 | 21379 |
| 203 | 20230807 | 151500 | 44545563900 | 52400 | 52500 | 52500 | 52300 | 1586 |
| 204 | 20230807 | 151400 | 44462526600 | 52400 | 52500 | 52500 | 52400 | 1663 |
| 205 | 20230807 | 151300 | 44375355800 | 52500 | 52400 | 52500 | 52400 | 494 |
| 206 | 20230807 | 151200 | 44349456500 | 52400 | 52500 | 52600 | 52300 | 3537 |
| 207 | 20230807 | 151100 | 44163774700 | 52500 | 52300 | 52500 | 52100 | 2858 |
| 208 | 20230807 | 151000 | 44014329500 | 52300 | 52400 | 52400 | 52200 | 1127 |
| 209 | 20230807 | 150900 | 43955349500 | 52400 | 52300 | 52400 | 52100 | 1923 |
| 210 | 20230807 | 150800 | 43854887800 | 52200 | 52300 | 52300 | 52100 | 2473 |
| 211 | 20230807 | 150700 | 43725827000 | 52200 | 52300 | 52400 | 52200 | 1098 |
| 212 | 20230807 | 150600 | 43668456500 | 52400 | 52300 | 52400 | 52200 | 969 |
| 213 | 20230807 | 150500 | 43617768400 | 52300 | 52200 | 52400 | 52200 | 1873 |
| 214 | 20230807 | 150400 | 43519855300 | 52200 | 52300 | 52300 | 52200 | 2623 |
| 215 | 20230807 | 150300 | 43382866100 | 52400 | 52300 | 52400 | 52300 | 1145 |
| 216 | 20230807 | 150200 | 43322955600 | 52400 | 52300 | 52400 | 52300 | 683 |
| 217 | 20230807 | 150100 | 43287200700 | 52300 | 52300 | 52400 | 52200 | 2708 |
| 218 | 20230807 | 150000 | 43145549500 | 52300 | 52300 | 52400 | 52200 | 1554 |
| 219 | 20230807 | 145900 | 43064365000 | 52300 | 52400 | 52400 | 52300 | 1414 |
| 220 | 20230807 | 145800 | 42990383100 | 52400 | 52500 | 52600 | 52300 | 2817 |
| 221 | 20230807 | 145700 | 42842730100 | 52500 | 52500 | 52600 | 52500 | 1595 |
| 222 | 20230807 | 145600 | 42758967200 | 52600 | 52600 | 52600 | 52500 | 1476 |
| 223 | 20230807 | 145500 | 42681457000 | 52600 | 52500 | 52600 | 52500 | 1824 |
| 224 | 20230807 | 145400 | 42585514800 | 52600 | 52500 | 52600 | 52500 | 602 |
| 225 | 20230807 | 145300 | 42553878600 | 52500 | 52600 | 52600 | 52500 | 522 |
| 226 | 20230807 | 145200 | 42526459800 | 52600 | 52500 | 52600 | 52500 | 543 |
| 227 | 20230807 | 145100 | 42497939500 | 52500 | 52700 | 52700 | 52500 | 773 |
| 228 | 20230807 | 145000 | 42457309700 | 52600 | 52600 | 52700 | 52500 | 1158 |
| 229 | 20230807 | 144900 | 42396423600 | 52500 | 52500 | 52600 | 52400 | 896 |
| 230 | 20230807 | 144800 | 42349380800 | 52500 | 52500 | 52600 | 52400 | 1205 |
| 231 | 20230807 | 144700 | 42286111900 | 52500 | 52400 | 52500 | 52300 | 684 |
| 232 | 20230807 | 144600 | 42250273500 | 52400 | 52300 | 52400 | 52300 | 464 |
| 233 | 20230807 | 144500 | 42225974300 | 52300 | 52200 | 52300 | 52200 | 3487 |
| 234 | 20230807 | 144400 | 42043859600 | 52200 | 52300 | 52400 | 52200 | 2259 |
| 235 | 20230807 | 144300 | 41925718600 | 52300 | 52400 | 52500 | 52300 | 1484 |
| 236 | 20230807 | 144200 | 41847962000 | 52400 | 52600 | 52600 | 52400 | 1248 |
| 237 | 20230807 | 144100 | 41782487000 | 52600 | 52600 | 52700 | 52500 | 1437 |
| 238 | 20230807 | 144000 | 41707012800 | 52600 | 52700 | 52700 | 52600 | 563 |
| 239 | 20230807 | 143900 | 41677389300 | 52600 | 52600 | 52700 | 52600 | 441 |
| 240 | 20230807 | 143800 | 41654187500 | 52600 | 52700 | 52900 | 52600 | 484 |
| 241 | 20230807 | 143700 | 41628697200 | 52700 | 52900 | 52900 | 52600 | 2087 |
| 242 | 20230807 | 143600 | 41518611600 | 52900 | 52800 | 52900 | 52800 | 219 |
| 243 | 20230807 | 143500 | 41507041300 | 52800 | 52800 | 52900 | 52800 | 262 |
| 244 | 20230807 | 143400 | 41493203800 | 52800 | 52900 | 53000 | 52700 | 1310 |
| 245 | 20230807 | 143300 | 41423933600 | 52900 | 53000 | 53000 | 52900 | 976 |
| 246 | 20230807 | 143200 | 41372230600 | 53000 | 52800 | 53000 | 52700 | 2845 |
| 247 | 20230807 | 143100 | 41221662200 | 52800 | 52800 | 52800 | 52700 | 237 |
| 248 | 20230807 | 143000 | 41209154700 | 52800 | 52900 | 52900 | 52700 | 1007 |
| 249 | 20230807 | 142900 | 41155965800 | 52900 | 52900 | 52900 | 52800 | 473 |
| 250 | 20230807 | 142800 | 41130966800 | 52900 | 52600 | 52900 | 52500 | 924 |
| 251 | 20230807 | 142700 | 41082225600 | 52600 | 52400 | 52600 | 52300 | 1853 |
| 252 | 20230807 | 142600 | 40984962000 | 52500 | 52500 | 52500 | 52300 | 661 |
| 253 | 20230807 | 142500 | 40950322200 | 52500 | 52300 | 52500 | 52300 | 2263 |
| 254 | 20230807 | 142400 | 40831599400 | 52300 | 52300 | 52400 | 52200 | 1076 |
| 255 | 20230807 | 142300 | 40775354600 | 52300 | 52300 | 52400 | 52200 | 1496 |
| 256 | 20230807 | 142200 | 40697067300 | 52300 | 52400 | 52400 | 52200 | 1420 |
| 257 | 20230807 | 142100 | 40622796300 | 52400 | 52200 | 52400 | 52200 | 780 |
| 258 | 20230807 | 142000 | 40582003100 | 52300 | 52500 | 52500 | 52300 | 2751 |
| 259 | 20230807 | 141900 | 40437870600 | 52500 | 52500 | 52600 | 52400 | 1545 |
| 260 | 20230807 | 141800 | 40356771600 | 52500 | 52800 | 52900 | 52400 | 1991 |
| 261 | 20230807 | 141700 | 40252020900 | 52900 | 53000 | 53000 | 52800 | 1688 |
| 262 | 20230807 | 141600 | 40162688400 | 53000 | 53200 | 53200 | 52900 | 1129 |
| 263 | 20230807 | 141500 | 40102812600 | 53200 | 53300 | 53300 | 53000 | 1454 |
| 264 | 20230807 | 141400 | 40025493700 | 53300 | 52900 | 53400 | 52900 | 4339 |
| 265 | 20230807 | 141300 | 39795067600 | 52900 | 53000 | 53000 | 52900 | 811 |
| 266 | 20230807 | 141200 | 39752164700 | 53000 | 53000 | 53100 | 52900 | 1940 |
| 267 | 20230807 | 141100 | 39649360400 | 53000 | 53000 | 53000 | 52900 | 1652 |
| 268 | 20230807 | 141000 | 39561833700 | 52900 | 53000 | 53000 | 52800 | 1349 |
| 269 | 20230807 | 140900 | 39490405700 | 53000 | 52700 | 53000 | 52600 | 5678 |
| 270 | 20230807 | 140800 | 39190456200 | 52700 | 52700 | 52800 | 52700 | 1232 |
| 271 | 20230807 | 140700 | 39125456900 | 52800 | 52800 | 52800 | 52600 | 750 |
| 272 | 20230807 | 140600 | 39085938500 | 52700 | 52600 | 52800 | 52400 | 1344 |
| 273 | 20230807 | 140500 | 39015211700 | 52800 | 52700 | 52800 | 52400 | 2984 |
| 274 | 20230807 | 140400 | 38858110500 | 52700 | 52500 | 52700 | 52500 | 1105 |
| 275 | 20230807 | 140300 | 38800039200 | 52500 | 52400 | 52600 | 52300 | 881 |
| 276 | 20230807 | 140200 | 38753790200 | 52400 | 52300 | 52500 | 52300 | 1497 |
| 277 | 20230807 | 140100 | 38675378400 | 52600 | 52700 | 52800 | 52100 | 4020 |
| 278 | 20230807 | 140000 | 38464958000 | 52600 | 52800 | 52800 | 52600 | 639 |
| 279 | 20230807 | 135900 | 38431282100 | 52700 | 52400 | 52700 | 52400 | 4557 |
| 280 | 20230807 | 135800 | 38191893700 | 52400 | 52300 | 52400 | 52200 | 808 |
| 281 | 20230807 | 135700 | 38149620700 | 52400 | 52300 | 52400 | 52200 | 1686 |
| 282 | 20230807 | 135600 | 38061360400 | 52300 | 52300 | 52400 | 52300 | 861 |
| 283 | 20230807 | 135500 | 38016326200 | 52300 | 52300 | 52400 | 52300 | 585 |
| 284 | 20230807 | 135400 | 37985710200 | 52300 | 52400 | 52500 | 52200 | 2909 |
| 285 | 20230807 | 135300 | 37833535400 | 52300 | 52100 | 52400 | 52000 | 2450 |
| 286 | 20230807 | 135200 | 37705381300 | 52100 | 52300 | 52300 | 52000 | 6589 |
| 287 | 20230807 | 135100 | 37362163600 | 52200 | 52400 | 52400 | 52200 | 2158 |
| 288 | 20230807 | 135000 | 37249437700 | 52300 | 52600 | 52600 | 52300 | 4152 |
| 289 | 20230807 | 134900 | 37031488400 | 52500 | 52600 | 52700 | 52400 | 1362 |
| 290 | 20230807 | 134800 | 36960050100 | 52600 | 52300 | 52600 | 52300 | 1909 |
| 291 | 20230807 | 134700 | 36859861500 | 52400 | 52600 | 52600 | 52300 | 3382 |
| 292 | 20230807 | 134600 | 36682544300 | 52500 | 52300 | 52600 | 52300 | 1685 |
| 293 | 20230807 | 134500 | 36594131600 | 52300 | 52300 | 52700 | 52300 | 1779 |
| 294 | 20230807 | 134400 | 36500732200 | 52400 | 52200 | 52400 | 52200 | 2012 |
| 295 | 20230807 | 134300 | 36395530500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 296 | 20230807 | 134200 | 36395530500 | 52300 | 52400 | 52500 | 52300 | 2536 |
| 297 | 20230807 | 134100 | 36262887500 | 52400 | 52500 | 52500 | 52400 | 1672 |
| 298 | 20230807 | 134000 | 36175222600 | 52600 | 52500 | 52600 | 52500 | 829 |
| 299 | 20230807 | 133900 | 36131672100 | 52600 | 52600 | 52600 | 52500 | 797 |
| 300 | 20230807 | 133800 | 36089792100 | 52600 | 52400 | 52600 | 52400 | 351 |
| 301 | 20230807 | 133700 | 36071353900 | 52500 | 52500 | 52500 | 52400 | 1233 |
| 302 | 20230807 | 133600 | 36006679400 | 52400 | 52500 | 52500 | 52400 | 1100 |
| 303 | 20230807 | 133500 | 35949002100 | 52500 | 52400 | 52500 | 52400 | 973 |
| 304 | 20230807 | 133400 | 35898003900 | 52400 | 52600 | 52600 | 52400 | 2340 |
| 305 | 20230807 | 133300 | 35775264000 | 52700 | 52900 | 52900 | 52600 | 2223 |
| 306 | 20230807 | 133200 | 35658112900 | 52900 | 52800 | 52900 | 52700 | 851 |
| 307 | 20230807 | 133100 | 35613163500 | 52800 | 52900 | 52900 | 52800 | 155 |
| 308 | 20230807 | 133000 | 35604968100 | 52900 | 52900 | 53000 | 52800 | 1855 |
| 309 | 20230807 | 132900 | 35506835200 | 52900 | 53000 | 53000 | 52800 | 567 |
| 310 | 20230807 | 132800 | 35476840100 | 53000 | 52900 | 53000 | 52800 | 693 |
| 311 | 20230807 | 132700 | 35440203300 | 52900 | 53000 | 53000 | 52800 | 483 |
| 312 | 20230807 | 132600 | 35414659300 | 53000 | 52700 | 53000 | 52700 | 1072 |
| 313 | 20230807 | 132500 | 35358019900 | 52700 | 52700 | 52800 | 52500 | 2257 |
| 314 | 20230807 | 132400 | 35239070500 | 52600 | 52600 | 52700 | 52600 | 918 |
| 315 | 20230807 | 132300 | 35190759700 | 52600 | 52700 | 52800 | 52600 | 628 |
| 316 | 20230807 | 132200 | 35157668400 | 52600 | 52800 | 52900 | 52600 | 505 |
| 317 | 20230807 | 132100 | 35131017400 | 52600 | 52600 | 52900 | 52500 | 2006 |
| 318 | 20230807 | 132000 | 35025238600 | 52700 | 52600 | 52700 | 52500 | 868 |
| 319 | 20230807 | 131900 | 34979600500 | 52600 | 52700 | 52700 | 52600 | 705 |
| 320 | 20230807 | 131800 | 34942499000 | 52600 | 52800 | 52800 | 52600 | 760 |
| 321 | 20230807 | 131700 | 34902455200 | 52800 | 52800 | 52800 | 52600 | 963 |
| 322 | 20230807 | 131600 | 34851674700 | 52800 | 52800 | 52800 | 52500 | 674 |
| 323 | 20230807 | 131500 | 34816165400 | 52700 | 52500 | 52800 | 52300 | 3128 |
| 324 | 20230807 | 131400 | 34651655300 | 52500 | 52400 | 52600 | 52300 | 3976 |
| 325 | 20230807 | 131300 | 34443425100 | 52400 | 52500 | 52700 | 52400 | 3747 |
| 326 | 20230807 | 131200 | 34246728600 | 52600 | 52600 | 52700 | 52500 | 1225 |
| 327 | 20230807 | 131100 | 34182392100 | 52500 | 52600 | 52700 | 52500 | 1033 |
| 328 | 20230807 | 131000 | 34128134000 | 52500 | 52700 | 52800 | 52500 | 3192 |
| 329 | 20230807 | 130900 | 33960454600 | 52600 | 52500 | 52900 | 52500 | 4424 |
| 330 | 20230807 | 130800 | 33727724500 | 52600 | 52600 | 52700 | 52500 | 1861 |
| 331 | 20230807 | 130700 | 33629862000 | 52600 | 52600 | 52600 | 52500 | 3519 |
| 332 | 20230807 | 130600 | 33444897600 | 52500 | 52800 | 52800 | 52500 | 8578 |
| 333 | 20230807 | 130500 | 32993544400 | 52800 | 52800 | 52900 | 52700 | 2784 |
| 334 | 20230807 | 130400 | 32846561500 | 52800 | 53000 | 53000 | 52800 | 812 |
| 335 | 20230807 | 130300 | 32803583200 | 53000 | 52900 | 53000 | 52800 | 2612 |
| 336 | 20230807 | 130200 | 32665551600 | 52900 | 53000 | 53000 | 52800 | 1949 |
| 337 | 20230807 | 130100 | 32562422900 | 53000 | 53000 | 53100 | 52900 | 1336 |
| 338 | 20230807 | 130000 | 32491630500 | 53000 | 53000 | 53100 | 52900 | 1337 |
| 339 | 20230807 | 125900 | 32420777200 | 53000 | 53100 | 53100 | 52900 | 1693 |
| 340 | 20230807 | 125800 | 32331133500 | 53100 | 53000 | 53100 | 53000 | 764 |
| 341 | 20230807 | 125700 | 32290630300 | 53000 | 53000 | 53100 | 53000 | 601 |
| 342 | 20230807 | 125600 | 32258756600 | 53100 | 53100 | 53100 | 52900 | 1512 |
| 343 | 20230807 | 125500 | 32178654600 | 53100 | 53000 | 53100 | 53000 | 364 |
| 344 | 20230807 | 125400 | 32159341700 | 53000 | 53100 | 53100 | 53000 | 2609 |
| 345 | 20230807 | 125300 | 32021040700 | 53000 | 53000 | 53100 | 53000 | 638 |
| 346 | 20230807 | 125200 | 31987203900 | 53000 | 53200 | 53200 | 53000 | 788 |
| 347 | 20230807 | 125100 | 31945357400 | 53300 | 53200 | 53300 | 53100 | 751 |
| 348 | 20230807 | 125000 | 31905426800 | 53100 | 53100 | 53100 | 53000 | 935 |
| 349 | 20230807 | 124900 | 31855782300 | 53100 | 53100 | 53100 | 53000 | 485 |
| 350 | 20230807 | 124800 | 31830044900 | 53100 | 53000 | 53100 | 53000 | 468 |
| 351 | 20230807 | 124700 | 31805218600 | 53100 | 53000 | 53100 | 53000 | 1912 |
| 352 | 20230807 | 124600 | 31703804800 | 53000 | 53100 | 53100 | 53000 | 557 |
| 353 | 20230807 | 124500 | 31674265100 | 53000 | 53000 | 53100 | 53000 | 1165 |
| 354 | 20230807 | 124400 | 31612516000 | 53000 | 53100 | 53100 | 53000 | 291 |
| 355 | 20230807 | 124300 | 31597084200 | 53100 | 53000 | 53100 | 52900 | 2799 |
| 356 | 20230807 | 124200 | 31448568700 | 53000 | 53100 | 53100 | 53000 | 706 |
| 357 | 20230807 | 124100 | 31411119900 | 53100 | 53000 | 53100 | 52900 | 351 |
| 358 | 20230807 | 124000 | 31392519400 | 52900 | 52900 | 53000 | 52900 | 2071 |
| 359 | 20230807 | 123900 | 31282837100 | 52900 | 53000 | 53000 | 52800 | 2274 |
| 360 | 20230807 | 123800 | 31162527000 | 53000 | 53100 | 53100 | 52900 | 3361 |
| 361 | 20230807 | 123700 | 30984321100 | 53100 | 53000 | 53100 | 53000 | 1458 |
| 362 | 20230807 | 123600 | 30907013900 | 53100 | 53200 | 53200 | 53000 | 3190 |
| 363 | 20230807 | 123500 | 30737912900 | 53100 | 53200 | 53200 | 53000 | 7308 |
| 364 | 20230807 | 123400 | 30350091500 | 53300 | 53300 | 53300 | 53100 | 3837 |
| 365 | 20230807 | 123300 | 30145984900 | 53300 | 53300 | 53300 | 53200 | 184 |
| 366 | 20230807 | 123200 | 30136182700 | 53300 | 53300 | 53400 | 53200 | 839 |
| 367 | 20230807 | 123100 | 30091449500 | 53300 | 53300 | 53400 | 53300 | 4543 |
| 368 | 20230807 | 123000 | 29849291300 | 53400 | 53400 | 53500 | 53300 | 1896 |
| 369 | 20230807 | 122900 | 29748208400 | 53400 | 53400 | 53500 | 53400 | 468 |
| 370 | 20230807 | 122800 | 29723205800 | 53400 | 53300 | 53400 | 53300 | 3381 |
| 371 | 20230807 | 122700 | 29542798200 | 53400 | 53500 | 53600 | 53400 | 6972 |
| 372 | 20230807 | 122600 | 29169941000 | 53500 | 53500 | 53600 | 53500 | 1615 |
| 373 | 20230807 | 122500 | 29083505500 | 53500 | 53600 | 53600 | 53500 | 358 |
| 374 | 20230807 | 122400 | 29064330700 | 53600 | 53500 | 53600 | 53500 | 227 |
| 375 | 20230807 | 122300 | 29052166900 | 53500 | 53600 | 53600 | 53500 | 404 |
| 376 | 20230807 | 122200 | 29030524000 | 53600 | 53400 | 53700 | 53400 | 1683 |
| 377 | 20230807 | 122100 | 28940452900 | 53400 | 53400 | 53500 | 53400 | 541 |
| 378 | 20230807 | 122000 | 28911554700 | 53400 | 53800 | 53800 | 53400 | 1161 |
| 379 | 20230807 | 121900 | 28849435400 | 53500 | 53500 | 53800 | 53500 | 323 |
| 380 | 20230807 | 121800 | 28832127400 | 53500 | 53600 | 53600 | 53500 | 651 |
| 381 | 20230807 | 121700 | 28797287400 | 53600 | 53700 | 53700 | 53600 | 925 |
| 382 | 20230807 | 121600 | 28747648600 | 53700 | 53600 | 53800 | 53600 | 365 |
| 383 | 20230807 | 121500 | 28728048500 | 53700 | 53600 | 53700 | 53600 | 245 |
| 384 | 20230807 | 121400 | 28714905900 | 53600 | 53700 | 53700 | 53600 | 109 |
| 385 | 20230807 | 121300 | 28709056100 | 53700 | 53700 | 53700 | 53600 | 260 |
| 386 | 20230807 | 121200 | 28695097900 | 53700 | 53400 | 53700 | 53400 | 1279 |
| 387 | 20230807 | 121100 | 28626614600 | 53500 | 53500 | 53500 | 53400 | 213 |
| 388 | 20230807 | 121000 | 28615230600 | 53500 | 53400 | 53500 | 53400 | 1511 |
| 389 | 20230807 | 120900 | 28534540300 | 53400 | 53500 | 53500 | 53400 | 411 |
| 390 | 20230807 | 120800 | 28512572000 | 53500 | 53500 | 53500 | 53400 | 2446 |
| 391 | 20230807 | 120700 | 28381717300 | 53600 | 53600 | 53600 | 53500 | 1852 |
| 392 | 20230807 | 120600 | 28282630600 | 53500 | 53700 | 53700 | 53500 | 513 |
| 393 | 20230807 | 120500 | 28255128200 | 53500 | 53800 | 53800 | 53500 | 2775 |
| 394 | 20230807 | 120400 | 28106209200 | 53800 | 53800 | 53900 | 53700 | 261 |
| 395 | 20230807 | 120300 | 28092184800 | 53800 | 53800 | 53900 | 53700 | 663 |
| 396 | 20230807 | 120200 | 28056504500 | 53800 | 53900 | 53900 | 53800 | 95 |
| 397 | 20230807 | 120100 | 28051388500 | 53800 | 53900 | 54000 | 53800 | 558 |
| 398 | 20230807 | 120000 | 28021361000 | 53800 | 54000 | 54000 | 53800 | 1235 |
| 399 | 20230807 | 115900 | 27954782900 | 54000 | 53900 | 54000 | 53900 | 31 |
| 400 | 20230807 | 115800 | 27953110000 | 53900 | 53900 | 54000 | 53900 | 296 |
| 401 | 20230807 | 115700 | 27937154400 | 53900 | 53900 | 54000 | 53800 | 1375 |
| 402 | 20230807 | 115600 | 27863067000 | 53800 | 53800 | 53900 | 53800 | 154 |
| 403 | 20230807 | 115500 | 27854776100 | 53900 | 53800 | 53900 | 53800 | 541 |
| 404 | 20230807 | 115400 | 27825670200 | 53900 | 53900 | 54000 | 53900 | 706 |
| 405 | 20230807 | 115300 | 27787583000 | 54000 | 54000 | 54000 | 53900 | 159 |
| 406 | 20230807 | 115200 | 27779010200 | 53900 | 53900 | 54000 | 53900 | 696 |
| 407 | 20230807 | 115100 | 27741494500 | 53900 | 53800 | 53900 | 53800 | 63 |
| 408 | 20230807 | 115000 | 27738103100 | 53900 | 53900 | 54000 | 53800 | 386 |
| 409 | 20230807 | 114900 | 27717313800 | 53900 | 53900 | 54000 | 53800 | 547 |
| 410 | 20230807 | 114800 | 27687862300 | 54000 | 54100 | 54100 | 53900 | 466 |
| 411 | 20230807 | 114700 | 27662706500 | 54100 | 54000 | 54100 | 53800 | 886 |
| 412 | 20230807 | 114600 | 27614923900 | 54000 | 54000 | 54000 | 53800 | 221 |
| 413 | 20230807 | 114500 | 27603007100 | 53800 | 53700 | 53900 | 53700 | 529 |
| 414 | 20230807 | 114400 | 27574556500 | 53900 | 53800 | 53900 | 53700 | 1214 |
| 415 | 20230807 | 114300 | 27509206500 | 53800 | 53800 | 54000 | 53800 | 370 |
| 416 | 20230807 | 114200 | 27489282400 | 53800 | 53800 | 53900 | 53800 | 600 |
| 417 | 20230807 | 114100 | 27456970200 | 53800 | 54000 | 54000 | 53800 | 271 |
| 418 | 20230807 | 114000 | 27442370000 | 53900 | 53900 | 54000 | 53900 | 138 |
| 419 | 20230807 | 113900 | 27434927200 | 53900 | 53900 | 54000 | 53800 | 409 |
| 420 | 20230807 | 113800 | 27412896400 | 53900 | 53900 | 54000 | 53800 | 1225 |
| 421 | 20230807 | 113700 | 27346887800 | 53900 | 54100 | 54100 | 53900 | 243 |
| 422 | 20230807 | 113600 | 27333767000 | 54100 | 54200 | 54200 | 54000 | 206 |
| 423 | 20230807 | 113500 | 27322634000 | 54100 | 54200 | 54200 | 53900 | 1127 |
| 424 | 20230807 | 113400 | 27261766300 | 54200 | 54200 | 54200 | 54100 | 104 |
| 425 | 20230807 | 113300 | 27256131800 | 54100 | 54300 | 54300 | 54100 | 330 |
| 426 | 20230807 | 113200 | 27238257600 | 54300 | 54200 | 54300 | 53900 | 137 |
| 427 | 20230807 | 113100 | 27230849000 | 54300 | 54000 | 54300 | 53900 | 1115 |
| 428 | 20230807 | 113000 | 27170617000 | 53900 | 53800 | 54100 | 53800 | 1356 |
| 429 | 20230807 | 112900 | 27097433200 | 53900 | 54000 | 54000 | 53800 | 344 |
| 430 | 20230807 | 112800 | 27078890200 | 53900 | 53800 | 54000 | 53800 | 467 |
| 431 | 20230807 | 112700 | 27053705300 | 53800 | 53900 | 54000 | 53800 | 764 |
| 432 | 20230807 | 112600 | 27012520700 | 54000 | 54100 | 54100 | 53900 | 349 |
| 433 | 20230807 | 112500 | 26993680200 | 54100 | 54100 | 54100 | 54000 | 2151 |
| 434 | 20230807 | 112400 | 26877509800 | 54000 | 54100 | 54100 | 54000 | 185 |
| 435 | 20230807 | 112300 | 26867506700 | 54100 | 54200 | 54300 | 54000 | 1190 |
| 436 | 20230807 | 112200 | 26803133200 | 54300 | 54200 | 54500 | 54100 | 838 |
| 437 | 20230807 | 112100 | 26757681400 | 54300 | 54500 | 54500 | 54300 | 2756 |
| 438 | 20230807 | 112000 | 26607812100 | 54500 | 54600 | 54600 | 54400 | 642 |
| 439 | 20230807 | 111900 | 26572834800 | 54600 | 54600 | 54600 | 54300 | 1151 |
| 440 | 20230807 | 111800 | 26510197500 | 54600 | 54400 | 54600 | 54400 | 1190 |
| 441 | 20230807 | 111700 | 26445370000 | 54400 | 54400 | 54500 | 54400 | 739 |
| 442 | 20230807 | 111600 | 26405157500 | 54400 | 54300 | 54400 | 54300 | 384 |
| 443 | 20230807 | 111500 | 26384280100 | 54300 | 54200 | 54300 | 54200 | 265 |
| 444 | 20230807 | 111400 | 26369895600 | 54200 | 54200 | 54300 | 54200 | 586 |
| 445 | 20230807 | 111300 | 26338127900 | 54200 | 54500 | 54500 | 54100 | 808 |
| 446 | 20230807 | 111200 | 26294260100 | 54400 | 54500 | 54500 | 54300 | 1990 |
| 447 | 20230807 | 111100 | 26185998000 | 54400 | 54400 | 54500 | 54300 | 1498 |
| 448 | 20230807 | 111000 | 26104468600 | 54400 | 54300 | 54400 | 54300 | 715 |
| 449 | 20230807 | 110900 | 26065633800 | 54400 | 54200 | 54400 | 54100 | 1188 |
| 450 | 20230807 | 110800 | 26001155400 | 54200 | 54200 | 54200 | 54000 | 218 |
| 451 | 20230807 | 110700 | 25989361200 | 54200 | 54200 | 54200 | 54000 | 1015 |
| 452 | 20230807 | 110600 | 25934433200 | 54200 | 54300 | 54300 | 54100 | 510 |
| 453 | 20230807 | 110500 | 25906767600 | 54300 | 54200 | 54300 | 54200 | 844 |
| 454 | 20230807 | 110400 | 25861010700 | 54200 | 54200 | 54300 | 54100 | 678 |
| 455 | 20230807 | 110300 | 25824279000 | 54200 | 54200 | 54300 | 54000 | 2243 |
| 456 | 20230807 | 110200 | 25702868100 | 54300 | 54100 | 54300 | 54000 | 3212 |
| 457 | 20230807 | 110100 | 25528861200 | 54100 | 53900 | 54100 | 53900 | 366 |
| 458 | 20230807 | 110000 | 25509083600 | 54000 | 53600 | 54000 | 53600 | 4001 |
| 459 | 20230807 | 105900 | 25293766800 | 53500 | 53400 | 53600 | 53300 | 3101 |
| 460 | 20230807 | 105800 | 25128076000 | 53400 | 53500 | 53500 | 53200 | 657 |
| 461 | 20230807 | 105700 | 25093041300 | 53300 | 53300 | 53600 | 53200 | 1079 |
| 462 | 20230807 | 105600 | 25035421500 | 53200 | 53500 | 53500 | 53200 | 3091 |
| 463 | 20230807 | 105500 | 24870665200 | 53500 | 53500 | 53600 | 53400 | 974 |
| 464 | 20230807 | 105400 | 24818575900 | 53500 | 53400 | 53600 | 53400 | 986 |
| 465 | 20230807 | 105300 | 24765861100 | 53500 | 53500 | 53600 | 53400 | 457 |
| 466 | 20230807 | 105200 | 24741411500 | 53500 | 53500 | 53600 | 53400 | 847 |
| 467 | 20230807 | 105100 | 24696097700 | 53500 | 53500 | 53600 | 53500 | 295 |
| 468 | 20230807 | 105000 | 24680313200 | 53500 | 53400 | 53600 | 53300 | 3080 |
| 469 | 20230807 | 104900 | 24515892700 | 53300 | 53400 | 53400 | 53300 | 532 |
| 470 | 20230807 | 104800 | 24487513300 | 53400 | 53300 | 53500 | 53200 | 341 |
| 471 | 20230807 | 104700 | 24469315000 | 53300 | 53200 | 53300 | 53200 | 506 |
| 472 | 20230807 | 104600 | 24442363100 | 53300 | 53500 | 53600 | 53100 | 2301 |
| 473 | 20230807 | 104500 | 24319738600 | 53500 | 53600 | 53700 | 53400 | 1460 |
| 474 | 20230807 | 104400 | 24241604100 | 53600 | 53700 | 53700 | 53500 | 1668 |
| 475 | 20230807 | 104300 | 24152252200 | 53700 | 53200 | 53700 | 53100 | 5124 |
| 476 | 20230807 | 104200 | 23878890500 | 53400 | 53200 | 53400 | 53000 | 7051 |
| 477 | 20230807 | 104100 | 23503820800 | 53200 | 53300 | 53400 | 53200 | 2122 |
| 478 | 20230807 | 104000 | 23390827700 | 53300 | 53300 | 53400 | 53200 | 2643 |
| 479 | 20230807 | 103900 | 23250037300 | 53300 | 53300 | 53400 | 53300 | 405 |
| 480 | 20230807 | 103800 | 23228432100 | 53400 | 53400 | 53500 | 53200 | 2049 |
| 481 | 20230807 | 103700 | 23119157000 | 53400 | 53500 | 53500 | 53400 | 2104 |
| 482 | 20230807 | 103600 | 23006770800 | 53400 | 53200 | 53500 | 53100 | 2736 |
| 483 | 20230807 | 103500 | 22860775200 | 53300 | 53100 | 53400 | 53000 | 7747 |
| 484 | 20230807 | 103400 | 22449501000 | 53100 | 53500 | 53500 | 53000 | 12196 |
| 485 | 20230807 | 103300 | 21800458000 | 53500 | 53600 | 53700 | 53500 | 1965 |
| 486 | 20230807 | 103200 | 21695237600 | 53500 | 53700 | 53700 | 53400 | 9681 |
| 487 | 20230807 | 103100 | 21177058400 | 53700 | 53700 | 53800 | 53600 | 6068 |
| 488 | 20230807 | 103000 | 20851353800 | 53800 | 53900 | 53900 | 53700 | 1977 |
| 489 | 20230807 | 102900 | 20745152500 | 53800 | 53900 | 53900 | 53800 | 4527 |
| 490 | 20230807 | 102800 | 20501527100 | 53900 | 54000 | 54000 | 53800 | 1674 |
| 491 | 20230807 | 102700 | 20411305900 | 53900 | 54000 | 54100 | 53800 | 7818 |
| 492 | 20230807 | 102600 | 19989582100 | 54100 | 54100 | 54200 | 54000 | 803 |
| 493 | 20230807 | 102500 | 19946126000 | 54200 | 54200 | 54200 | 54100 | 479 |
| 494 | 20230807 | 102400 | 19920192600 | 54100 | 54200 | 54200 | 54100 | 1291 |
| 495 | 20230807 | 102300 | 19850340400 | 54200 | 54400 | 54400 | 54100 | 845 |
| 496 | 20230807 | 102200 | 19804494400 | 54400 | 54400 | 54500 | 54400 | 1464 |
| 497 | 20230807 | 102100 | 19724849800 | 54400 | 54500 | 54500 | 54400 | 433 |
| 498 | 20230807 | 102000 | 19701255800 | 54500 | 54200 | 54500 | 54100 | 950 |
| 499 | 20230807 | 101900 | 19649750800 | 54100 | 54200 | 54300 | 54100 | 1396 |
| 500 | 20230807 | 101800 | 19574120900 | 54100 | 54100 | 54200 | 54000 | 402 |
| 501 | 20230807 | 101700 | 19552354400 | 54100 | 54200 | 54200 | 54000 | 1763 |
| 502 | 20230807 | 101600 | 19457039800 | 54200 | 54400 | 54400 | 54200 | 1313 |
| 503 | 20230807 | 101500 | 19385856600 | 54200 | 54500 | 54500 | 54200 | 3334 |
| 504 | 20230807 | 101400 | 19204598600 | 54500 | 54300 | 54500 | 54300 | 1162 |
| 505 | 20230807 | 101300 | 19141430900 | 54300 | 54300 | 54300 | 54200 | 1658 |
| 506 | 20230807 | 101200 | 19051486900 | 54300 | 54200 | 54300 | 54100 | 1144 |
| 507 | 20230807 | 101100 | 18989416900 | 54200 | 54200 | 54200 | 54100 | 933 |
| 508 | 20230807 | 101000 | 18938859200 | 54200 | 54200 | 54200 | 54100 | 1165 |
| 509 | 20230807 | 100900 | 18875756900 | 54200 | 54100 | 54200 | 54100 | 2132 |
| 510 | 20230807 | 100800 | 18760256500 | 54100 | 54000 | 54100 | 53800 | 2218 |
| 511 | 20230807 | 100700 | 18640551800 | 54000 | 54000 | 54000 | 53800 | 1968 |
| 512 | 20230807 | 100600 | 18534480100 | 54000 | 54100 | 54100 | 54000 | 1483 |
| 513 | 20230807 | 100500 | 18454364100 | 54100 | 53900 | 54100 | 53800 | 3934 |
| 514 | 20230807 | 100400 | 18242158800 | 53800 | 54000 | 54000 | 53800 | 1640 |
| 515 | 20230807 | 100300 | 18153781400 | 54000 | 54200 | 54200 | 53800 | 21622 |
| 516 | 20230807 | 100200 | 16985987000 | 54200 | 54300 | 54400 | 54200 | 1830 |
| 517 | 20230807 | 100100 | 16886646400 | 54300 | 54200 | 54400 | 54100 | 1103 |
| 518 | 20230807 | 100000 | 16826830300 | 54100 | 54200 | 54200 | 54100 | 1199 |
| 519 | 20230807 | 095900 | 16761888400 | 54200 | 54200 | 54300 | 54100 | 1358 |
| 520 | 20230807 | 095800 | 16688365200 | 54200 | 54400 | 54400 | 54100 | 884 |
| 521 | 20230807 | 095700 | 16640446700 | 54400 | 54400 | 54500 | 54200 | 953 |
| 522 | 20230807 | 095600 | 16588694100 | 54400 | 54500 | 54600 | 54200 | 2675 |
| 523 | 20230807 | 095500 | 16443243400 | 54500 | 54500 | 54600 | 54400 | 2191 |
| 524 | 20230807 | 095400 | 16323961300 | 54600 | 54400 | 54600 | 54200 | 1133 |
| 525 | 20230807 | 095300 | 16262333900 | 54200 | 54600 | 54600 | 54200 | 2955 |
| 526 | 20230807 | 095200 | 16101730700 | 54600 | 54600 | 54600 | 54500 | 1251 |
| 527 | 20230807 | 095100 | 16033475000 | 54600 | 54400 | 54700 | 54400 | 1467 |
| 528 | 20230807 | 095000 | 15953536200 | 54200 | 54300 | 54400 | 54200 | 1126 |
| 529 | 20230807 | 094900 | 15892382200 | 54300 | 54300 | 54400 | 54200 | 709 |
| 530 | 20230807 | 094800 | 15853899500 | 54300 | 54500 | 54700 | 54000 | 4329 |
| 531 | 20230807 | 094700 | 15619027300 | 54500 | 54800 | 54800 | 54400 | 2289 |
| 532 | 20230807 | 094600 | 15494011900 | 54800 | 54800 | 54900 | 54500 | 2854 |
| 533 | 20230807 | 094500 | 15337998400 | 54800 | 54900 | 55000 | 54700 | 2844 |
| 534 | 20230807 | 094400 | 15182034700 | 54900 | 54800 | 55000 | 54600 | 2195 |
| 535 | 20230807 | 094300 | 15061684000 | 54900 | 54600 | 54900 | 54500 | 2700 |
| 536 | 20230807 | 094200 | 14914104200 | 54600 | 54400 | 54600 | 54200 | 1969 |
| 537 | 20230807 | 094100 | 14807034300 | 54100 | 53900 | 54400 | 53800 | 7148 |
| 538 | 20230807 | 094000 | 14420785100 | 53900 | 54000 | 54000 | 53800 | 1593 |
| 539 | 20230807 | 093900 | 14334923300 | 54000 | 53700 | 54200 | 53700 | 6566 |
| 540 | 20230807 | 093800 | 13981023400 | 53700 | 54100 | 54100 | 53700 | 8729 |
| 541 | 20230807 | 093700 | 13510294600 | 54100 | 54100 | 54200 | 54000 | 4588 |
| 542 | 20230807 | 093600 | 13262349600 | 54100 | 54400 | 54400 | 54000 | 6049 |
| 543 | 20230807 | 093500 | 12934494300 | 54500 | 54100 | 54500 | 54100 | 2665 |
| 544 | 20230807 | 093400 | 12789778400 | 54200 | 54300 | 54300 | 54000 | 9316 |
| 545 | 20230807 | 093300 | 12285970900 | 54100 | 54400 | 54500 | 54100 | 5831 |
| 546 | 20230807 | 093200 | 11969514300 | 54500 | 54500 | 54600 | 54400 | 2542 |
| 547 | 20230807 | 093100 | 11831169900 | 54600 | 54500 | 54700 | 54300 | 2054 |
| 548 | 20230807 | 093000 | 11719255800 | 54500 | 54500 | 54800 | 54400 | 7368 |
| 549 | 20230807 | 092900 | 11317733300 | 54700 | 54500 | 54800 | 54100 | 13581 |
| 550 | 20230807 | 092800 | 10579268200 | 54300 | 54700 | 54800 | 54300 | 8204 |
| 551 | 20230807 | 092700 | 10132934600 | 54800 | 55100 | 55100 | 54500 | 8855 |
| 552 | 20230807 | 092600 | 9648095100 | 55200 | 55000 | 55200 | 54900 | 2026 |
| 553 | 20230807 | 092500 | 9536618400 | 55000 | 54700 | 55200 | 54500 | 7198 |
| 554 | 20230807 | 092400 | 9142018100 | 54700 | 54900 | 55000 | 54600 | 9465 |
| 555 | 20230807 | 092300 | 8623763800 | 54900 | 55300 | 55300 | 54700 | 16842 |
| 556 | 20230807 | 092200 | 7697586300 | 55200 | 55300 | 55400 | 55100 | 5741 |
| 557 | 20230807 | 092100 | 7380603700 | 55400 | 55500 | 55700 | 55300 | 2410 |
| 558 | 20230807 | 092000 | 7246812700 | 55500 | 55400 | 55600 | 55300 | 3246 |
| 559 | 20230807 | 091900 | 7067021600 | 55400 | 55600 | 55600 | 55300 | 2248 |
| 560 | 20230807 | 091800 | 6942391400 | 55500 | 55700 | 55800 | 55500 | 5440 |
| 561 | 20230807 | 091700 | 6639933800 | 55700 | 55800 | 55900 | 55600 | 1908 |
| 562 | 20230807 | 091600 | 6533602900 | 55900 | 56100 | 56100 | 55700 | 3500 |
| 563 | 20230807 | 091500 | 6338285100 | 56100 | 56100 | 56200 | 55800 | 2861 |
| 564 | 20230807 | 091400 | 6177935600 | 55900 | 55600 | 56100 | 55500 | 4162 |
| 565 | 20230807 | 091300 | 5945735100 | 55600 | 55800 | 55900 | 55400 | 4076 |
| 566 | 20230807 | 091200 | 5719103800 | 55900 | 56300 | 56300 | 55800 | 4988 |
| 567 | 20230807 | 091100 | 5439509300 | 56300 | 56100 | 56300 | 56000 | 1759 |
| 568 | 20230807 | 091000 | 5340807400 | 56100 | 56000 | 56300 | 55800 | 3660 |
| 569 | 20230807 | 090900 | 5135628100 | 55900 | 55200 | 55900 | 55100 | 7474 |
| 570 | 20230807 | 090800 | 4721277400 | 55100 | 55300 | 55500 | 55100 | 5007 |
| 571 | 20230807 | 090700 | 4444364900 | 55500 | 55800 | 55900 | 54600 | 18061 |
| 572 | 20230807 | 090600 | 3446413800 | 55700 | 55900 | 56200 | 55700 | 5002 |
| 573 | 20230807 | 090500 | 3166798100 | 55700 | 56300 | 56500 | 55600 | 13018 |
| 574 | 20230807 | 090400 | 2437159800 | 56300 | 57300 | 57300 | 56100 | 10823 |
| 575 | 20230807 | 090300 | 1824174900 | 57200 | 57200 | 57600 | 56900 | 5720 |
| 576 | 20230807 | 090200 | 1496667600 | 57200 | 57000 | 57200 | 56800 | 7725 |
| 577 | 20230807 | 090100 | 1056699800 | 57000 | 57700 | 57800 | 56900 | 11193 |
| 578 | 20230807 | 090000 | 416380300 | 57700 | 58000 | 58200 | 57600 | 6789 |